Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	39.47	39.68	39.22	39.63	138,700	+0.11(+0.28%)
Nov 26, 2003	39.78	39.78	39.32	39.52	264,500	-0.26(-0.65%)
Nov 25, 2003	38.95	39.83	38.91	39.78	633,900	+1.02(+2.63%)
Nov 24, 2003	36.80	38.73	36.80	38.76	761,400	+2.02(+5.50%)
Nov 21, 2003	36.22	36.78	36.14	36.74	334,200	+0.52(+1.44%)
Nov 20, 2003	36.39	36.77	36.08	36.22	345,300	-0.09(-0.25%)
Nov 19, 2003	36.85	36.80	36.28	36.31	308,700	-0.54(-1.47%)
Nov 18, 2003	37.04	37.04	36.62	36.85	265,700	-0.14(-0.38%)
Nov 17, 2003	36.91	36.99	36.75	36.99	385,200	-0.82(-2.17%)
Nov 14, 2003	38.16	38.35	37.70	37.81	348,600	-0.34(-0.89%)
Nov 13, 2003	37.39	38.49	37.22	38.15	612,600	+1.01(+2.72%)
Nov 12, 2003	35.65	37.39	35.65	37.14	570,100	+1.63(+4.59%)
Nov 11, 2003	35.36	35.44	35.36	35.51	241,400	+0.05(+0.14%)
Nov 10, 2003	35.96	35.97	35.39	35.46	201,700	-0.25(-0.70%)
Nov 07, 2003	36.00	36.09	35.76	35.71	129,800	-0.29(-0.81%)
Nov 06, 2003	35.55	36.04	35.28	36.00	326,500	+0.58(+1.64%)
Nov 05, 2003	35.74	35.74	35.05	35.42	344,400	-0.33(-0.92%)
Nov 04, 2003	35.11	35.85	35.11	35.75	302,500	+0.44(+1.25%)
Nov 03, 2003	34.95	35.40	34.95	35.31	332,050	+0.71(+2.05%)
Oct 31, 2003	34.37	34.94	34.59	34.60	406,300	+0.23(+0.67%)
Oct 30, 2003	35.20	35.20	34.37	34.37	415,600	-0.08(-0.23%)
Oct 29, 2003	33.75	34.65	33.73	34.45	302,700	+0.59(+1.74%)
Oct 28, 2003	33.30	33.95	32.93	33.86	370,200	+0.81(+2.45%)
Oct 27, 2003	32.80	33.25	32.80	33.05	122,500	+0.37(+1.13%)
Oct 24, 2003	32.67	32.69	32.23	32.68	201,100	-0.09(-0.27%)
Oct 23, 2003	32.15	32.91	31.94	32.77	227,800	+0.52(+1.61%)
Oct 22, 2003	32.90	32.90	32.06	32.25	261,800	-0.65(-1.98%)
Oct 21, 2003	32.50	32.97	32.11	32.90	407,600	+0.33(+1.01%)
Oct 20, 2003	33.03	33.11	32.36	32.57	537,700	-0.57(-1.72%)
Oct 17, 2003	33.25	33.34	33.25	33.14	497,900	-0.32(-0.96%)
Oct 16, 2003	33.31	33.49	33.30	33.46	235,800	+0.36(+1.09%)
Oct 15, 2003	33.00	33.40	33.00	33.10	438,600	+0.20(+0.61%)
Oct 14, 2003	32.15	32.90	32.15	32.90	540,300	+0.55(+1.70%)
Oct 13, 2003	31.80	32.43	31.79	32.35	714,700	+0.41(+1.28%)
Oct 10, 2003	31.52	31.99	31.70	31.94	267,700	+0.42(+1.33%)
Oct 09, 2003	31.23	32.03	31.23	31.52	389,400	+0.32(+1.03%)
Oct 08, 2003	31.15	31.34	31.05	31.20	554,800	+0.10(+0.32%)
Oct 07, 2003	30.99	31.24	30.95	31.10	611,600	-0.08(-0.26%)
Oct 06, 2003	30.73	31.46	30.58	31.18	503,200	+0.45(+1.46%)
Oct 03, 2003	31.11	31.06	30.40	30.73	1,853,800	-0.38(-1.22%)
Oct 02, 2003	30.98	31.22	30.94	31.11	391,000	+0.64(+2.10%)
Oct 01, 2003	29.58	30.65	29.40	30.47	437,500	+0.89(+3.01%)
Sep 30, 2003	29.04	30.07	28.50	29.58	555,100	+0.54(+1.86%)
Sep 29, 2003	29.31	29.20	28.66	29.04	828,100	-0.27(-0.92%)
Sep 26, 2003	30.02	30.02	29.30	29.31	355,200	-0.85(-2.82%)
Sep 25, 2003	30.64	30.64	30.30	30.16	256,800	-0.43(-1.41%)
Sep 24, 2003	31.09	30.97	30.41	30.59	351,400	-0.50(-1.61%)
Sep 23, 2003	31.00	31.12	30.84	31.09	378,200	+0.02(+0.06%)
Sep 22, 2003	31.49	31.43	30.90	31.07	282,600	-0.42(-1.33%)
Sep 19, 2003	31.60	31.76	31.35	31.49	291,400	-0.26(-0.82%)
Sep 18, 2003	31.50	31.67	31.27	31.75	269,900	+0.15(+0.47%)
Sep 17, 2003	30.96	31.89	30.84	31.60	353,200	+0.60(+1.94%)
Sep 16, 2003	30.85	31.07	30.74	31.00	234,900	+0.15(+0.49%)
Sep 15, 2003	30.94	31.06	30.57	30.85	257,300	-0.12(-0.39%)
Sep 12, 2003	30.71	31.05	30.48	30.97	238,100	+0.12(+0.39%)
Sep 11, 2003	30.80	31.19	30.79	30.85	424,700	-0.15(-0.48%)
Sep 10, 2003	31.30	31.38	30.63	31.00	649,300	-0.43(-1.37%)
Sep 09, 2003	31.59	31.79	31.07	31.43	484,600	-0.41(-1.29%)
Sep 08, 2003	32.25	32.25	31.70	31.84	490,600	-0.46(-1.42%)
Sep 05, 2003	32.20	32.50	32.11	32.30	300,600	-0.15(-0.46%)
Sep 04, 2003	32.52	32.67	32.31	32.45	205,000	-0.08(-0.25%)
Sep 03, 2003	32.88	33.00	32.46	32.53	394,500	-0.64(-1.93%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.